Skip to main content
Careplus Group Berhad (KLSE:CAREPLS)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0700
0.00 (0.00%)
At close: Mar 6, 2026

Careplus Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.070.070.060.070.07-7.14%2,885,300
Mar 6, 20260.070.070.070.070.07-540,100
Mar 5, 20260.070.070.070.070.07-179,900
Mar 4, 20260.080.080.070.070.07-6.67%2,398,900
Mar 3, 20260.070.080.070.080.08-1,315,300
Mar 2, 20260.070.080.070.080.08-810,600
Feb 27, 20260.080.080.070.080.08-2,282,700
Feb 26, 20260.080.080.080.080.08-6.25%214,500
Feb 25, 20260.080.080.080.080.08-82,800
Feb 24, 20260.080.080.080.080.08-2,450,100
Feb 23, 20260.080.080.080.080.086.67%2,837,800
Feb 20, 20260.080.080.080.080.08-79,200
Feb 19, 20260.080.080.070.080.08-200,300
Feb 16, 20260.070.080.070.080.08-320,000
Feb 13, 20260.070.080.070.080.08-167,200
Feb 12, 20260.080.080.070.080.08-859,400
Feb 11, 20260.080.080.080.080.08-444,000
Feb 10, 20260.080.080.070.080.08-5,346,300
Feb 9, 20260.080.080.080.080.08-6.25%384,500
Feb 6, 20260.080.080.080.080.08-152,400
Feb 5, 20260.080.080.080.080.08-58,400
Feb 4, 20260.080.080.080.080.086.67%34,900
Feb 3, 20260.080.080.080.080.08-6.25%579,100
Jan 30, 20260.080.090.080.080.08-5.88%317,200
Jan 29, 20260.090.090.080.090.09-1,144,300
Jan 28, 20260.090.090.080.090.096.25%1,084,500
Jan 27, 20260.080.090.080.080.08-891,000
Jan 26, 20260.080.090.080.080.08-1,590,100
Jan 23, 20260.080.080.080.080.08-1,285,700
Jan 22, 20260.080.080.080.080.08-5.88%4,636,200
Jan 21, 20260.080.090.080.090.096.25%79,000
Jan 20, 20260.080.090.080.080.08-304,500
Jan 19, 20260.090.090.080.080.08-5.88%152,100
Jan 16, 20260.090.090.080.090.096.25%306,300
Jan 15, 20260.090.090.080.080.08-5.88%133,600
Jan 14, 20260.080.090.080.090.096.25%212,600
Jan 13, 20260.090.090.080.080.08-5.88%275,900
Jan 12, 20260.080.090.080.090.09-117,800
Jan 9, 20260.080.090.080.090.096.25%131,100
Jan 8, 20260.080.090.080.080.08-1,990,700
Jan 7, 20260.080.080.080.080.08-135,900
Jan 6, 20260.080.090.080.080.08-162,100
Jan 5, 20260.080.090.080.080.08-135,000
Jan 2, 20260.080.090.080.080.08-5.88%112,000
Dec 31, 20250.090.090.080.090.09-281,800
Dec 30, 20250.080.090.080.090.096.25%42,800
Dec 29, 20250.080.090.080.080.08-5.88%243,700
Dec 26, 20250.080.090.080.090.09-11,100
Dec 24, 20250.090.090.080.090.09-90,100
Dec 23, 20250.080.090.080.090.096.25%369,900
Dec 22, 20250.080.090.080.080.08-5.88%1,824,000
Dec 19, 20250.090.090.080.090.096.25%1,421,800
Dec 18, 20250.080.090.080.080.08-1,175,700
Dec 17, 20250.080.090.080.080.086.67%1,446,800
Dec 16, 20250.080.080.080.080.08-6.25%318,400
Dec 15, 20250.080.080.080.080.086.67%1,081,700
Dec 12, 20250.080.080.080.080.08-6.25%427,200
Dec 11, 20250.080.080.080.080.08-1,207,000
Dec 10, 20250.080.080.070.080.08-686,900
Dec 9, 20250.080.080.080.080.086.67%871,200
Dec 8, 20250.080.080.080.080.08-6.25%1,211,000
Dec 5, 20250.080.080.080.080.08-313,200
Dec 4, 20250.080.080.080.080.08-77,300
Dec 3, 20250.080.080.080.080.086.67%1,281,100
Dec 2, 20250.080.080.080.080.08-191,200
Dec 1, 20250.080.080.080.080.08-6.25%333,500
Nov 28, 20250.080.080.080.080.08-63,000
Nov 27, 20250.080.080.080.080.08-105,100
Nov 26, 20250.080.080.080.080.08-660,800
Nov 25, 20250.080.080.080.080.08-1,205,700
Nov 24, 20250.080.080.080.080.08-1,218,000
Nov 21, 20250.080.080.080.080.08-5.88%1,549,100
Nov 20, 20250.080.090.080.090.0913.33%1,708,600
Nov 19, 20250.080.080.080.080.08-6.25%503,800
Nov 18, 20250.080.080.080.080.08-420,800
Nov 17, 20250.080.080.080.080.08-2,037,600
Nov 14, 20250.080.080.080.080.08-437,600
Nov 13, 20250.080.080.080.080.08-208,100
Nov 12, 20250.080.080.080.080.08-993,200
Nov 11, 20250.080.090.080.080.08-1,500,800
Nov 10, 20250.080.090.080.080.086.67%891,100
Nov 7, 20250.080.080.080.080.08-6.25%2,002,200
Nov 6, 20250.080.080.080.080.08-494,100
Nov 5, 20250.080.090.080.080.08-2,938,700
Nov 4, 20250.080.090.080.080.08-648,900
Nov 3, 20250.090.090.080.080.08-15.79%14,410,200
Oct 31, 20250.090.100.090.100.10-800,100
Oct 30, 20250.090.100.090.100.105.56%680,200
Oct 29, 20250.090.090.090.090.09-155,100
Oct 28, 20250.100.100.090.090.09-10.00%1,250,100
Oct 27, 20250.100.100.100.100.105.26%1,159,600
Oct 24, 20250.100.100.090.100.10-505,500
Oct 23, 20250.100.100.090.100.10-1,925,300
Oct 22, 20250.100.100.090.100.10-594,100
Oct 21, 20250.100.100.090.100.10-3,078,600
Oct 17, 20250.100.100.100.100.10-5.00%2,226,600
Oct 16, 20250.100.100.100.100.10-437,100
Oct 15, 20250.100.110.100.100.105.26%4,123,700
Oct 14, 20250.110.110.100.100.10-5.00%4,822,700
Oct 13, 20250.100.110.100.100.10-8,966,700